Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Third Harmonic Bio, Inc. - Common Stock (NQ: THRD )

11.90 -0.40 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.150 4.295 4.090 4.120 88,386 +0.01(+0.24%)
Mar 30, 2023 4.400 4.460 4.110 4.110 40,305 -0.25(-5.73%)
Mar 29, 2023 4.330 4.450 4.230 4.360 187,747 +0.10(+2.35%)
Mar 28, 2023 4.280 4.360 4.205 4.260 39,015 -0.03(-0.70%)
Mar 27, 2023 4.360 4.480 4.240 4.290 85,110 -0.07(-1.61%)
Mar 24, 2023 4.150 4.450 4.150 4.360 46,629 +0.17(+4.06%)
Mar 23, 2023 4.130 4.270 4.020 4.190 72,175 +0.09(+2.20%)
Mar 22, 2023 4.170 4.230 4.100 4.100 22,704 -0.07(-1.68%)
Mar 21, 2023 4.080 4.220 4.050 4.170 50,304 +0.13(+3.22%)
Mar 20, 2023 4.100 4.152 3.970 4.040 98,492 -0.03(-0.74%)
Mar 17, 2023 3.970 4.135 3.930 4.070 125,945 +0.07(+1.75%)
Mar 16, 2023 4.070 4.200 3.930 4.000 64,249 -0.08(-1.96%)
Mar 15, 2023 3.900 4.210 3.850 4.080 1,942,533 +0.10(+2.51%)
Mar 14, 2023 4.130 4.300 3.960 3.980 105,109 -0.08(-1.97%)
Mar 13, 2023 3.850 4.300 3.750 4.060 138,303 +0.11(+2.78%)
Mar 10, 2023 3.960 4.235 3.900 3.950 79,088 +0.00(+0.00%)
Mar 09, 2023 4.230 4.300 3.900 3.950 93,156 -0.26(-6.18%)
Mar 08, 2023 4.300 4.300 4.180 4.210 111,983 -0.04(-0.94%)
Mar 07, 2023 4.210 4.330 4.210 4.250 28,639 +0.05(+1.19%)
Mar 06, 2023 4.200 4.250 4.133 4.200 43,189 +0.00(+0.00%)
Mar 03, 2023 4.240 4.240 4.150 4.200 64,533 +0.00(+0.00%)
Mar 02, 2023 4.220 4.225 4.190 4.200 54,939 -0.05(-1.18%)
Mar 01, 2023 4.240 4.260 4.150 4.250 73,269 +0.01(+0.24%)
Feb 28, 2023 4.190 4.290 4.185 4.240 62,984 +0.04(+0.95%)
Feb 27, 2023 4.250 4.250 4.150 4.200 65,888 -0.05(-1.18%)
Feb 24, 2023 4.200 4.290 4.150 4.250 171,224 +0.00(+0.00%)
Feb 23, 2023 4.290 4.290 4.200 4.250 74,724 +0.01(+0.24%)
Feb 22, 2023 4.260 4.260 4.160 4.240 53,246 -0.01(-0.24%)
Feb 21, 2023 4.250 4.300 4.100 4.250 81,458 -0.06(-1.39%)
Feb 17, 2023 4.290 4.310 4.200 4.310 95,442 +0.04(+0.94%)
Feb 16, 2023 4.250 4.300 4.235 4.270 64,290 -0.03(-0.70%)
Feb 15, 2023 4.300 4.370 4.270 4.300 188,401 -0.02(-0.46%)
Feb 14, 2023 4.310 4.470 4.290 4.320 93,362 -0.02(-0.46%)
Feb 13, 2023 4.300 4.410 4.270 4.340 40,849 +0.03(+0.70%)
Feb 10, 2023 4.330 4.390 4.295 4.310 65,063 -0.02(-0.46%)
Feb 09, 2023 4.290 4.480 4.280 4.330 124,799 +0.02(+0.46%)
Feb 08, 2023 4.330 4.370 4.290 4.310 56,451 -0.05(-1.15%)
Feb 07, 2023 4.350 4.405 4.180 4.360 110,755 +0.02(+0.46%)
Feb 06, 2023 4.360 4.400 4.295 4.340 91,081 -0.07(-1.59%)
Feb 03, 2023 4.410 4.640 4.380 4.410 131,542 -0.04(-0.90%)
Feb 02, 2023 4.420 4.530 4.310 4.450 122,517 +0.09(+2.06%)
Feb 01, 2023 4.360 4.460 4.260 4.360 139,103 -0.01(-0.23%)
Jan 31, 2023 4.260 4.455 4.240 4.370 83,333 +0.12(+2.82%)
Jan 30, 2023 4.360 4.360 4.220 4.250 101,831 -0.02(-0.47%)
Jan 27, 2023 4.140 4.343 4.140 4.270 86,796 +0.02(+0.47%)
Jan 26, 2023 4.250 4.290 4.210 4.250 71,352 +0.00(+0.00%)
Jan 25, 2023 4.160 4.280 4.110 4.250 112,443 +0.00(+0.00%)
Jan 24, 2023 4.250 4.290 4.105 4.250 234,241 -0.03(-0.70%)
Jan 23, 2023 4.410 4.410 4.220 4.280 264,856 -0.04(-0.93%)
Jan 20, 2023 4.350 4.370 4.285 4.320 123,721 +0.01(+0.23%)
Jan 19, 2023 4.400 4.520 4.280 4.310 132,802 -0.09(-2.05%)
Jan 18, 2023 4.360 4.468 4.330 4.400 206,022 +0.04(+0.92%)
Jan 17, 2023 4.400 4.420 4.220 4.360 202,035 -0.04(-0.91%)
Jan 13, 2023 4.500 4.830 4.380 4.400 197,372 -0.09(-2.00%)
Jan 12, 2023 4.360 4.560 4.280 4.490 203,665 +0.15(+3.46%)
Jan 11, 2023 4.320 4.370 4.230 4.340 125,690 +0.04(+0.93%)
Jan 10, 2023 4.190 4.330 4.175 4.300 105,283 +0.10(+2.38%)
Jan 09, 2023 4.250 4.250 4.120 4.200 123,145 +0.00(+0.00%)
Jan 06, 2023 4.290 4.330 4.190 4.200 66,111 -0.10(-2.33%)
Jan 05, 2023 4.350 4.380 4.190 4.300 150,966 -0.04(-0.92%)
Jan 04, 2023 4.150 4.470 4.150 4.340 158,355 +0.19(+4.58%)
Jan 03, 2023 4.330 4.420 4.080 4.150 199,205 -0.15(-3.49%)
Dec 30, 2022 4.160 4.330 4.100 4.300 312,307 +0.10(+2.38%)
Dec 29, 2022 4.190 4.270 4.164 4.200 157,815 +0.02(+0.48%)
Dec 28, 2022 4.200 4.240 4.100 4.180 171,251 +0.01(+0.24%)
Dec 27, 2022 4.220 4.440 4.110 4.170 323,228 -0.04(-0.95%)
Dec 23, 2022 4.300 4.300 4.050 4.210 271,359 +0.17(+4.21%)
Dec 22, 2022 4.100 4.200 3.970 4.040 321,382 -0.09(-2.18%)
Dec 21, 2022 4.150 4.180 3.890 4.130 276,377 +0.13(+3.25%)
Dec 20, 2022 4.200 4.310 3.960 4.000 1,219,393 -0.30(-6.98%)
Dec 19, 2022 4.160 4.400 4.141 4.300 822,654 -0.10(-2.27%)
Dec 16, 2022 4.170 4.640 3.990 4.400 3,512,972 +0.10(+2.33%)
Dec 15, 2022 4.630 5.260 4.080 4.300 7,480,423 -15.50(-78.28%)
Dec 14, 2022 20.54 21.91 18.37 19.80 141,930 -0.78(-3.79%)
Dec 13, 2022 20.42 22.01 19.84 20.58 139,405 +0.16(+0.78%)
Dec 12, 2022 19.04 21.02 19.04 20.42 123,232 +1.38(+7.25%)
Dec 09, 2022 20.45 21.00 18.99 19.04 58,617 -1.47(-7.17%)
Dec 08, 2022 19.73 20.97 19.45 20.51 57,165 +0.93(+4.75%)
Dec 07, 2022 21.52 22.17 19.39 19.58 68,271 -1.98(-9.18%)
Dec 06, 2022 21.75 22.41 21.13 21.56 128,427 -0.44(-2.00%)
Dec 05, 2022 21.19 23.43 21.19 22.00 179,817 +1.01(+4.81%)
Dec 02, 2022 21.34 22.12 20.30 20.99 139,059 -0.78(-3.58%)
Dec 01, 2022 19.72 22.38 19.21 21.77 110,314 +2.27(+11.64%)
Nov 30, 2022 18.64 19.62 17.26 19.50 93,222 +0.61(+3.23%)
Nov 29, 2022 18.80 19.32 18.58 18.89 58,003 -0.03(-0.16%)
Nov 28, 2022 18.88 20.09 17.87 18.92 132,385 -0.04(-0.21%)
Nov 25, 2022 19.18 20.04 18.51 18.96 71,319 -0.04(-0.21%)
Nov 23, 2022 19.76 20.49 18.67 19.00 105,623 -0.76(-3.85%)
Nov 22, 2022 18.70 20.02 18.50 19.76 70,968 +0.76(+4.00%)
Nov 21, 2022 19.85 20.14 18.51 19.00 95,883 -0.78(-3.94%)
Nov 18, 2022 18.22 20.19 18.09 19.78 105,024 +1.41(+7.68%)
Nov 17, 2022 17.78 18.99 17.78 18.37 137,259 +0.27(+1.49%)
Nov 16, 2022 18.43 18.68 17.74 18.10 245,042 -0.13(-0.71%)
Nov 15, 2022 18.23 18.73 17.76 18.23 94,192 +0.22(+1.22%)
Nov 14, 2022 18.86 19.23 17.58 18.01 150,694 -1.01(-5.31%)
Nov 11, 2022 19.42 19.59 18.50 19.02 128,066 -0.73(-3.70%)
Nov 10, 2022 20.01 20.20 19.30 19.75 107,665 -0.25(-1.25%)
Nov 09, 2022 19.20 20.62 19.20 20.00 78,164 +0.01(+0.05%)
Nov 08, 2022 21.10 21.70 17.62 19.99 160,957 -0.69(-3.34%)
Nov 07, 2022 20.69 21.34 20.02 20.68 60,959 -0.12(-0.58%)
Nov 04, 2022 21.27 22.42 20.32 20.80 59,111 -1.01(-4.63%)
Nov 03, 2022 21.69 22.31 20.88 21.81 121,880 +0.11(+0.51%)
Nov 02, 2022 22.66 24.57 21.47 21.70 120,963 -1.42(-6.14%)
Nov 01, 2022 24.59 24.59 22.51 23.12 102,925 -0.85(-3.55%)
Oct 31, 2022 23.50 24.46 21.02 23.97 148,904 +1.58(+7.06%)
Oct 28, 2022 19.18 22.78 18.73 22.39 37,896 +3.04(+15.71%)
Oct 27, 2022 17.91 19.80 17.01 19.35 27,172 +1.52(+8.52%)
Oct 26, 2022 18.42 18.52 17.83 17.83 14,368 -0.57(-3.10%)
Oct 25, 2022 17.17 18.86 17.15 18.40 66,402 +1.00(+5.75%)
Oct 24, 2022 17.17 18.11 17.05 17.40 74,280 +0.09(+0.52%)
Oct 21, 2022 17.23 18.18 16.36 17.31 150,054 -0.07(-0.40%)
Oct 20, 2022 17.07 18.04 16.73 17.38 87,370 +0.45(+2.66%)
Oct 19, 2022 16.75 17.28 16.39 16.93 74,432 +0.27(+1.62%)
Oct 18, 2022 17.32 17.60 16.40 16.66 73,044 -0.57(-3.31%)
Oct 17, 2022 17.44 17.80 16.90 17.23 32,368 +0.17(+1.00%)
Oct 14, 2022 18.04 18.09 17.00 17.06 35,069 -0.69(-3.89%)
Oct 13, 2022 17.75 18.14 16.52 17.75 14,884 +0.00(+0.00%)
Oct 12, 2022 18.71 18.71 17.51 17.75 41,579 -1.25(-6.58%)
Oct 11, 2022 19.19 19.80 18.60 19.00 34,477 -0.37(-1.91%)
Oct 10, 2022 20.36 20.65 18.59 19.37 31,452 -0.64(-3.20%)
Oct 07, 2022 19.70 20.41 19.12 20.01 24,803 +0.56(+2.88%)
Oct 06, 2022 19.19 19.86 18.45 19.45 49,813 +0.33(+1.73%)
Oct 05, 2022 17.16 19.49 16.78 19.12 34,250 +2.12(+12.47%)
Oct 04, 2022 17.00 17.44 16.58 17.00 70,230 +0.00(+0.00%)
Oct 03, 2022 19.51 19.86 16.75 17.00 135,970 -1.97(-10.38%)
Sep 30, 2022 18.60 19.74 18.55 18.97 73,911 +0.13(+0.69%)
Sep 29, 2022 18.63 19.81 18.02 18.84 132,264 -0.13(-0.69%)
Sep 28, 2022 19.89 20.78 18.64 18.97 105,666 -0.96(-4.82%)
Sep 27, 2022 17.52 20.10 17.52 19.93 183,109 +2.50(+14.34%)
Sep 26, 2022 17.19 18.34 16.80 17.43 180,760 +0.43(+2.53%)
Sep 23, 2022 16.49 17.11 16.07 17.00 121,251 +0.25(+1.49%)
Sep 22, 2022 16.88 18.36 16.35 16.75 266,993 -0.13(-0.77%)
Sep 21, 2022 16.88 17.75 16.51 16.88 453,144 +0.08(+0.48%)
Sep 20, 2022 16.81 17.48 16.33 16.80 181,971 -0.20(-1.18%)
Sep 19, 2022 17.86 17.86 16.00 17.00 426,595 -1.00(-5.56%)
Sep 16, 2022 19.47 19.47 17.93 18.00 322,280 -1.68(-8.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.